Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1995-07-20 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2000
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2000-12-29 | $19.00 | $22.92 | 571,400 | — | — |
| 2000-12-28 | $19.13 | $23.07 | 762,600 | — | — |
| 2000-12-27 | $18.78 | $22.66 | 149,200 | — | — |
| 2000-12-26 | $18.19 | $21.94 | 303,800 | — | — |
| 2000-12-22 | $17.63 | $21.26 | 317,400 | — | — |
| 2000-12-21 | $16.50 | $19.90 | 387,400 | — | — |
| 2000-12-20 | $16.56 | $19.98 | 239,200 | — | — |
| 2000-12-19 | $16.78 | $20.24 | 388,200 | — | — |
| 2000-12-18 | $16.97 | $20.47 | 287,400 | — | — |
| 2000-12-15 | $16.06 | $19.38 | 784,000 | — | — |
| 2000-12-14 | $16.78 | $20.24 | 339,800 | — | — |
| 2000-12-13 | $17.34 | $20.92 | 232,800 | — | — |
| 2000-12-12 | $17.47 | $21.07 | 655,600 | — | — |
| 2000-12-11 | $17.75 | $21.41 | 216,800 | — | — |
| 2000-12-08 | $17.72 | $21.37 | 582,800 | — | — |
| 2000-12-07 | $17.16 | $20.69 | 334,400 | — | — |
| 2000-12-06 | $17.25 | $20.81 | 461,200 | — | — |
| 2000-12-05 | $17.19 | $20.73 | 705,400 | — | — |
| 2000-12-04 | $16.69 | $20.13 | 612,800 | — | — |
| 2000-12-01 | $16.50 | $19.90 | 969,400 | — | — |
| 2000-11-30 | $15.97 | $19.26 | 1,594,000 | — | — |
| 2000-11-29 | $18.06 | $21.79 | 896,800 | — | — |
| 2000-11-28 | $18.56 | $22.39 | 170,800 | — | — |
| 2000-11-27 | $18.81 | $22.69 | 154,200 | — | — |
| 2000-11-24 | $18.66 | $22.50 | 152,000 | — | — |
| 2000-11-22 | $18.38 | $22.17 | 130,800 | — | — |
| 2000-11-21 | $18.94 | $22.84 | 75,200 | — | — |
| 2000-11-20 | $18.91 | $22.81 | 84,800 | — | — |
| 2000-11-17 | $19.19 | $23.15 | 189,600 | — | — |
| 2000-11-16 | $19.47 | $23.48 | 233,200 | — | — |
| 2000-11-15 | $19.72 | $23.79 | 238,600 | — | — |
| 2000-11-14 | $19.38 | $23.37 | 114,400 | — | — |
| 2000-11-13 | $19.03 | $22.96 | 228,400 | — | — |
| 2000-11-10 | $18.72 | $22.58 | 125,800 | — | — |
| 2000-11-09 | $19.28 | $23.26 | 313,400 | — | — |
| 2000-11-08 | $19.72 | $23.79 | 247,600 | — | — |
| 2000-11-07 | $19.44 | $23.45 | 211,000 | — | — |
| 2000-11-06 | $19.97 | $24.09 | 402,600 | — | — |
| 2000-11-03 | $18.44 | $22.24 | 429,000 | — | — |
| 2000-11-02 | $18.56 | $22.39 | 500,800 | — | — |
| 2000-11-01 | $18.34 | $22.13 | 1,020,000 | — | — |
| 2000-10-31 | $18.69 | $22.54 | 508,600 | — | — |
| 2000-10-30 | $19.38 | $23.37 | 766,200 | — | — |
| 2000-10-27 | $19.03 | $22.96 | 692,600 | — | — |
| 2000-10-26 | $19.38 | $23.37 | 1,019,600 | — | — |
| 2000-10-25 | $18.66 | $22.50 | 628,000 | — | — |
| 2000-10-24 | $19.91 | $24.01 | 645,600 | — | — |
| 2000-10-23 | $20.00 | $24.13 | 328,200 | — | — |
| 2000-10-20 | $20.13 | $24.28 | 466,200 | — | — |
| 2000-10-19 | $19.50 | $23.52 | 700,400 | — | — |
| 2000-10-18 | $18.78 | $22.66 | 545,200 | — | — |
| 2000-10-17 | $18.72 | $22.58 | 872,000 | — | — |
| 2000-10-16 | $18.50 | $22.32 | 598,200 | — | — |
| 2000-10-13 | $20.00 | $24.13 | 484,800 | — | — |
| 2000-10-12 | $19.53 | $23.43 | 875,400 | — | — |
| 2000-10-11 | $19.91 | $23.88 | 396,400 | — | — |
| 2000-10-10 | $20.56 | $24.67 | 435,600 | — | — |
| 2000-10-09 | $20.94 | $25.12 | 545,600 | — | — |
| 2000-10-06 | $20.75 | $24.89 | 1,571,200 | — | — |
| 2000-10-05 | $22.28 | $26.73 | 856,800 | — | — |
| 2000-10-04 | $23.75 | $28.49 | 408,600 | — | — |
| 2000-10-03 | $23.47 | $28.15 | 411,000 | — | — |
| 2000-10-02 | $23.47 | $28.15 | 179,000 | — | — |
| 2000-09-29 | $23.50 | $28.19 | 678,600 | — | — |
| 2000-09-28 | $23.72 | $28.45 | 988,200 | — | — |
| 2000-09-27 | $22.56 | $27.07 | 335,400 | — | — |
| 2000-09-26 | $21.25 | $25.49 | 729,200 | — | — |
| 2000-09-25 | $22.56 | $27.07 | 568,200 | — | — |
| 2000-09-22 | $22.88 | $27.44 | 120,400 | — | — |
| 2000-09-21 | $23.56 | $28.27 | 238,200 | — | — |
| 2000-09-20 | $23.13 | $27.74 | 463,000 | — | — |
| 2000-09-19 | $22.88 | $27.44 | 210,000 | — | — |
| 2000-09-18 | $23.16 | $27.78 | 528,800 | — | — |
| 2000-09-15 | $23.38 | $28.04 | 298,400 | — | — |
| 2000-09-14 | $24.00 | $28.79 | 382,400 | — | — |
| 2000-09-13 | $24.38 | $29.24 | 722,400 | — | — |
| 2000-09-12 | $24.50 | $29.39 | 876,400 | — | — |
| 2000-09-11 | $23.88 | $28.64 | 711,200 | — | — |
| 2000-09-08 | $24.13 | $28.94 | 685,800 | — | — |
| 2000-09-07 | $25.44 | $30.52 | 970,800 | — | — |
| 2000-09-06 | $23.13 | $27.74 | 763,800 | — | — |
| 2000-09-05 | $21.97 | $26.35 | 516,800 | — | — |
| 2000-09-01 | $22.69 | $27.22 | 534,200 | — | — |
| 2000-08-31 | $23.13 | $27.74 | 899,400 | — | — |
| 2000-08-30 | $22.78 | $27.33 | 873,800 | — | — |
| 2000-08-29 | $22.22 | $26.65 | 636,800 | — | — |
| 2000-08-28 | $21.63 | $25.94 | 140,400 | — | — |
| 2000-08-25 | $21.84 | $26.20 | 269,000 | — | — |
| 2000-08-24 | $21.63 | $25.94 | 658,600 | — | — |
| 2000-08-23 | $20.50 | $24.59 | 657,600 | — | — |
| 2000-08-22 | $20.94 | $25.12 | 1,146,200 | — | — |
| 2000-08-21 | $21.00 | $25.19 | 263,200 | — | — |
| 2000-08-18 | $21.38 | $25.64 | 200,800 | — | — |
| 2000-08-17 | $21.50 | $25.79 | 650,200 | — | — |
| 2000-08-16 | $21.63 | $25.94 | 614,000 | — | — |
| 2000-08-15 | $20.69 | $24.82 | 241,800 | — | — |
| 2000-08-14 | $20.50 | $24.59 | 506,200 | — | — |
| 2000-08-11 | $19.41 | $23.28 | 399,600 | — | — |
| 2000-08-10 | $19.13 | $22.94 | 414,400 | — | — |
| 2000-08-09 | $19.13 | $22.94 | 204,600 | — | — |
| 2000-08-08 | $18.81 | $22.57 | 217,400 | — | — |
| 2000-08-07 | $19.28 | $23.13 | 137,200 | — | — |
| 2000-08-04 | $19.19 | $23.02 | 536,000 | — | — |
| 2000-08-03 | $18.78 | $22.53 | 165,400 | — | — |
| 2000-08-02 | $18.97 | $22.76 | 240,000 | — | — |
| 2000-08-01 | $19.00 | $22.79 | 856,200 | — | — |
| 2000-07-31 | $18.75 | $22.49 | 389,200 | — | — |
| 2000-07-28 | $18.13 | $21.74 | 431,200 | — | — |
| 2000-07-27 | $19.13 | $22.94 | 204,000 | — | — |
| 2000-07-26 | $19.38 | $23.24 | 150,200 | — | — |
| 2000-07-25 | $19.38 | $23.24 | 125,400 | — | — |
| 2000-07-24 | $19.50 | $23.39 | 154,800 | — | — |
| 2000-07-21 | $19.88 | $23.84 | 217,600 | — | — |
| 2000-07-20 | $19.88 | $23.84 | 598,000 | — | — |
| 2000-07-19 | $21.28 | $25.53 | 696,200 | — | — |
| 2000-07-18 | $21.13 | $25.34 | 675,200 | — | — |
| 2000-07-17 | $20.00 | $23.99 | 126,200 | — | — |
| 2000-07-14 | $19.75 | $23.69 | 157,000 | — | — |
| 2000-07-13 | $19.88 | $23.84 | 403,800 | — | — |
| 2000-07-12 | $19.81 | $23.64 | 919,000 | — | — |
| 2000-07-11 | $19.03 | $22.71 | 663,400 | — | — |
| 2000-07-10 | $18.66 | $22.26 | 683,600 | — | — |
| 2000-07-07 | $18.44 | $22.00 | 799,200 | — | — |
| 2000-07-06 | $17.06 | $20.36 | 269,800 | — | — |
| 2000-07-05 | $16.91 | $20.17 | 465,400 | — | — |
| 2000-07-03 | $16.25 | $19.39 | 15,200 | — | — |
| 2000-06-30 | $16.44 | $19.61 | 254,000 | — | — |
| 2000-06-29 | $16.13 | $19.24 | 115,400 | — | — |
| 2000-06-28 | $15.75 | $18.79 | 44,000 | — | — |
| 2000-06-27 | $15.59 | $18.61 | 166,400 | — | — |
| 2000-06-26 | $15.88 | $18.94 | 110,800 | — | — |
| 2000-06-23 | $16.00 | $19.09 | 149,400 | — | — |
| 2000-06-22 | $15.81 | $18.87 | 106,600 | — | — |
| 2000-06-21 | $16.06 | $19.16 | 379,600 | — | — |
| 2000-06-20 | $16.44 | $19.61 | 35,600 | — | — |
| 2000-06-19 | $16.81 | $20.06 | 131,200 | — | — |
| 2000-06-16 | $16.81 | $20.06 | 283,400 | — | — |
| 2000-06-15 | $16.88 | $20.13 | 162,200 | — | — |
| 2000-06-14 | $16.50 | $19.69 | 152,400 | — | — |
| 2000-06-13 | $16.53 | $19.72 | 547,400 | — | — |
| 2000-06-12 | $16.97 | $20.25 | 92,200 | — | — |
| 2000-06-09 | $16.66 | $19.87 | 56,800 | — | — |
| 2000-06-08 | $16.81 | $20.06 | 172,400 | — | — |
| 2000-06-07 | $17.06 | $20.36 | 149,000 | — | — |
| 2000-06-06 | $16.44 | $19.61 | 180,200 | — | — |
| 2000-06-05 | $16.41 | $19.57 | 82,400 | — | — |
| 2000-06-02 | $17.00 | $20.28 | 319,200 | — | — |
| 2000-06-01 | $17.13 | $20.43 | 402,000 | — | — |
| 2000-05-31 | $16.69 | $19.91 | 217,400 | — | — |
| 2000-05-30 | $16.75 | $19.98 | 300,400 | — | — |
| 2000-05-26 | $16.19 | $19.31 | 39,000 | — | — |
| 2000-05-25 | $16.34 | $19.50 | 339,600 | — | — |
| 2000-05-24 | $16.31 | $19.46 | 213,000 | — | — |
| 2000-05-23 | $16.81 | $20.06 | 82,200 | — | — |
| 2000-05-22 | $16.75 | $19.98 | 299,200 | — | — |
| 2000-05-19 | $16.72 | $19.95 | 158,200 | — | — |
| 2000-05-18 | $16.66 | $19.87 | 365,000 | — | — |
| 2000-05-17 | $16.63 | $19.84 | 188,200 | — | — |
| 2000-05-16 | $16.44 | $19.61 | 286,000 | — | — |
| 2000-05-15 | $16.25 | $19.39 | 182,400 | — | — |
| 2000-05-12 | $16.13 | $19.24 | 425,200 | — | — |
| 2000-05-11 | $15.81 | $18.87 | 310,400 | — | — |
| 2000-05-10 | $15.78 | $18.83 | 819,200 | — | — |
| 2000-05-09 | $15.38 | $18.34 | 117,600 | — | — |
| 2000-05-08 | $15.38 | $18.34 | 216,800 | — | — |
| 2000-05-05 | $15.00 | $17.90 | 282,000 | — | — |
| 2000-05-04 | $15.06 | $17.97 | 283,400 | — | — |
| 2000-05-03 | $15.25 | $18.19 | 758,800 | — | — |
| 2000-05-02 | $16.22 | $19.35 | 487,400 | — | — |
| 2000-05-01 | $16.53 | $19.72 | 555,000 | — | — |
| 2000-04-28 | $16.41 | $19.57 | 632,800 | — | — |
| 2000-04-27 | $16.00 | $19.09 | 1,353,400 | — | — |
| 2000-04-26 | $14.75 | $17.60 | 438,800 | — | — |
| 2000-04-25 | $14.91 | $17.78 | 299,600 | — | — |
| 2000-04-24 | $14.41 | $17.19 | 485,600 | — | — |
| 2000-04-20 | $14.13 | $16.85 | 1,419,800 | — | — |
| 2000-04-19 | $12.88 | $15.36 | 143,600 | — | — |
| 2000-04-18 | $12.13 | $14.47 | 132,800 | — | — |
| 2000-04-17 | $12.00 | $14.32 | 259,000 | — | — |
| 2000-04-14 | $12.31 | $14.69 | 84,000 | — | — |
| 2000-04-13 | $13.19 | $15.73 | 301,800 | — | — |
| 2000-04-12 | $12.75 | $15.21 | 61,600 | — | — |
| 2000-04-11 | $12.97 | $15.34 | 94,000 | — | — |
| 2000-04-10 | $13.41 | $15.86 | 77,400 | — | — |
| 2000-04-07 | $13.41 | $15.86 | 48,800 | — | — |
| 2000-04-06 | $13.50 | $15.97 | 46,400 | — | — |
| 2000-04-05 | $13.31 | $15.75 | 143,800 | — | — |
| 2000-04-04 | $13.13 | $15.53 | 126,600 | — | — |
| 2000-04-03 | $13.75 | $16.27 | 236,600 | — | — |
| 2000-03-31 | $13.78 | $16.31 | 197,800 | — | — |
| 2000-03-30 | $13.69 | $16.20 | 62,000 | — | — |
| 2000-03-29 | $13.66 | $16.16 | 134,600 | — | — |
| 2000-03-28 | $13.69 | $16.20 | 242,200 | — | — |
| 2000-03-27 | $13.59 | $16.08 | 192,400 | — | — |
| 2000-03-24 | $13.41 | $15.86 | 345,200 | — | — |
| 2000-03-23 | $13.19 | $15.60 | 236,600 | — | — |
| 2000-03-22 | $13.19 | $15.60 | 318,400 | — | — |
| 2000-03-21 | $12.81 | $15.16 | 215,400 | — | — |
| 2000-03-20 | $12.75 | $15.09 | 75,600 | — | — |
| 2000-03-17 | $13.00 | $15.38 | 264,800 | — | — |
| 2000-03-16 | $12.94 | $15.31 | 470,400 | — | — |
| 2000-03-15 | $11.75 | $13.90 | 297,400 | — | — |
| 2000-03-14 | $11.50 | $13.61 | 252,400 | — | — |
| 2000-03-13 | $11.50 | $13.61 | 67,200 | — | — |
| 2000-03-10 | $11.56 | $13.68 | 1,652,000 | — | — |
| 2000-03-09 | $11.25 | $13.31 | 388,800 | — | — |
| 2000-03-08 | $11.25 | $13.31 | 295,800 | — | — |
| 2000-03-07 | $11.50 | $13.61 | 324,400 | — | — |
| 2000-03-06 | $11.50 | $13.61 | 378,000 | — | — |
| 2000-03-03 | $11.78 | $13.94 | 517,800 | — | — |
| 2000-03-02 | $11.34 | $13.42 | 188,800 | — | — |
| 2000-03-01 | $11.63 | $13.75 | 858,200 | — | — |
| 2000-02-29 | $10.75 | $12.72 | 300,200 | — | — |
| 2000-02-28 | $9.97 | $11.80 | 121,200 | — | — |
| 2000-02-25 | $9.53 | $11.28 | 161,600 | — | — |
| 2000-02-24 | $9.44 | $11.17 | 94,400 | — | — |
| 2000-02-23 | $9.25 | $10.94 | 277,800 | — | — |
| 2000-02-22 | $9.63 | $11.39 | 128,400 | — | — |
| 2000-02-18 | $9.28 | $10.98 | 115,200 | — | — |
| 2000-02-17 | $9.25 | $10.94 | 151,600 | — | — |
| 2000-02-16 | $8.75 | $10.35 | 291,400 | — | — |
| 2000-02-15 | $7.94 | $9.39 | 117,200 | — | — |
| 2000-02-14 | $7.66 | $9.06 | 98,600 | — | — |
| 2000-02-11 | $7.69 | $9.10 | 25,200 | — | — |
| 2000-02-10 | $7.69 | $9.10 | 189,000 | — | — |
| 2000-02-09 | $7.75 | $9.17 | 50,400 | — | — |
| 2000-02-08 | $7.75 | $9.17 | 10,400 | — | — |
| 2000-02-07 | $7.91 | $9.35 | 67,200 | — | — |
| 2000-02-04 | $7.94 | $9.39 | 16,400 | — | — |
| 2000-02-03 | $8.06 | $9.54 | 16,200 | — | — |
| 2000-02-02 | $8.06 | $9.54 | 75,200 | — | — |
| 2000-02-01 | $8.00 | $9.47 | 80,000 | — | — |
| 2000-01-31 | $8.06 | $9.54 | 66,200 | — | — |
| 2000-01-28 | $8.28 | $9.80 | 107,200 | — | — |
| 2000-01-27 | $8.44 | $9.98 | 66,600 | — | — |
| 2000-01-26 | $8.28 | $9.80 | 22,400 | — | — |
| 2000-01-25 | $8.31 | $9.84 | 2,957,000 | — | — |
| 2000-01-24 | $8.25 | $9.76 | 27,000 | — | — |
| 2000-01-21 | $8.16 | $9.65 | 141,600 | — | — |
| 2000-01-20 | $8.13 | $9.61 | 14,200 | — | — |
| 2000-01-19 | $8.22 | $9.72 | 286,800 | — | — |
| 2000-01-18 | $8.25 | $9.76 | 15,800 | — | — |
| 2000-01-14 | $8.16 | $9.65 | 40,600 | — | — |
| 2000-01-13 | $7.94 | $9.39 | 19,000 | — | — |
| 2000-01-12 | $8.09 | $9.58 | 103,800 | — | — |
| 2000-01-11 | $8.34 | $9.75 | 65,200 | — | — |
| 2000-01-10 | $8.31 | $9.71 | 59,800 | — | — |
| 2000-01-07 | $8.16 | $9.53 | 44,800 | — | — |
| 2000-01-06 | $8.00 | $9.34 | 40,800 | — | — |
| 2000-01-05 | $8.00 | $9.34 | 62,600 | — | — |
| 2000-01-04 | $8.03 | $9.38 | 43,200 | — | — |
| 2000-01-03 | $7.94 | $9.27 | 50,400 | — | — |